[4058]トヨクモ:【業務アプリ】業務アプリ展開、安否確認とサイボウズ社キントーン連携
Yahoo! 【グロース/25情報･通信業】 売上高:31460 当期純利益:8410 総資産:46630 時価:233億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 1,889 | 2,088 | 1,823 | 2,020 | 167,300 | 128,000 | 108% | ▲ | 1771 | 10 | 1 | 100% | 15% |
| 20260525 | 2,165 | 2,180 | 2,060 | 2,106 | 83,500 | 23,700 | 98% | ▼ | 1117 | 0 | 0 | 98% | 15% |
| 20260522 | 2,080 | 2,160 | 2,050 | 2,160 | 59,800 | 16,100 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20260529 | 2,059 | 2,150 | 2,059 | 2,123 | 38,400 | 15,500 | 103% | ▲ | 1111 | 0 | 0 | 98% | 16% |
| 20260508 | 1,859 | 1,926 | 1,854 | 1,916 | 43,300 | 14,800 | 103% | ▲▲▲ | 1141 | 0 | 2 | 99% | 9% |
| 20260513 | 1,901 | 1,919 | 1,845 | 1,875 | 39,300 | 8,800 | 98% | ▼▼ | 7777 | 0 | 2 | 96% | 7% |
| 20260507 | 1,859 | 1,879 | 1,836 | 1,854 | 28,500 | 6,500 | 101% | ▲▲ | 1111 | 0 | 3 | 95% | 8% |
| 20260528 | 2,056 | 2,062 | 2,024 | 2,056 | 22,900 | 1,500 | 100% | -- | 7774 | 0 | 0 | 95% | 12% |
| 20260501 | 1,810 | 1,846 | 1,804 | 1,839 | 22,000 | -5,200 | 100% | ▲ | 5882 | 0 | 3 | 95% | 9% |
| 20260512 | 1,950 | 1,954 | 1,907 | 1,916 | 30,500 | -6,200 | 98% | ▼ | 8888 | 0 | 8 | 98% | 9% |
| 20260521 | 2,010 | 2,069 | 2,005 | 2,059 | 43,700 | -6,400 | 103% | ▲▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20260511 | 1,956 | 1,983 | 1,930 | 1,952 | 36,700 | -6,600 | 102% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 11% |
| 20260520 | 1,983 | 2,005 | 1,928 | 2,005 | 50,100 | -14,000 | 101% | ▲▲ | 8222 | 0 | 3 | 99% | 9% |
| 20260527 | 2,092 | 2,092 | 2,033 | 2,056 | 21,400 | -14,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 12% |
| 20260519 | 1,905 | 2,016 | 1,901 | 1,981 | 64,100 | -17,100 | 104% | ▲ | 2282 | 0 | 2 | 98% | 8% |
| 20260518 | 1,983 | 1,988 | 1,886 | 1,906 | 81,200 | -20,400 | 98% | ▼▼ | 8888 | 0 | 5 | 94% | 4% |
| 20260526 | 2,096 | 2,115 | 2,056 | 2,089 | 35,700 | -47,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 14% |
| 20260515 | 2,059 | 2,105 | 1,926 | 1,943 | 101,600 | -65,700 | 96% | ▼ | 2228 | 0 | 0 | 96% | 8% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 128,600 | 31,500 | 59,700 | 0 | 68,900 | 31,500 |
| 2026-05-15 | 156,300 | 25,500 | 70,700 | 0 | 85,600 | 25,500 |
| 2026-05-22 | 165,500 | 26,300 | 85,700 | 0 | 79,800 | 26,300 |